Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4401 | -12.5882867133 | 11.44 | 11.485 | 9.64 | 2075745 | 10.52715902 | CS |
| 4 | -1.6601 | -14.2375643225 | 11.66 | 13.2 | 9.64 | 1950744 | 11.65469594 | CS |
| 12 | -3.7401 | -27.2205240175 | 13.74 | 14.235 | 9.64 | 1642508 | 12.18419136 | CS |
| 26 | -1.4801 | -12.8928571429 | 11.48 | 14.235 | 9.64 | 2199594 | 12.20937868 | CS |
| 52 | -16.6601 | -62.4909977494 | 26.66 | 27.01 | 9.64 | 2190631 | 14.3678874 | CS |
| 156 | -27.8701 | -73.59413784 | 37.87 | 43.63 | 9.64 | 1489110 | 23.85404435 | CS |
| 260 | -41.3401 | -80.5222049085 | 51.34 | 59.16 | 9.64 | 1358033 | 29.78399608 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 9.69 | -0.13 | -1.32 | 9.8699999 | 10.0096 | 9.67 | 5708696 |
| 1734651600 | 9.82 | -0.31 | -3.06 | 10 | 10.14 | 9.64 | 2596663 |
| 1734565200 | 10.13 | -0.67 | -6.20 | 10.79 | 10.9361 | 10.075 | 2303591 |
| 1734478800 | 10.8 | -0.24 | -2.17 | 10.9 | 11.16 | 10.78 | 1792792 |
| 1734392400 | 11.04 | -0.21 | -1.87 | 11.06 | 11.3 | 10.87 | 1915054 |
| 1734133200 | 11.25 | -0.26 | -2.26 | 11.44 | 11.485 | 11.16 | 1770625 |
| 1734046800 | 11.51 | -0.14 | -1.20 | 11.56 | 11.745 | 11.395 | 3330022 |
| 1733960400 | 11.65 | -0.33 | -2.75 | 12.04 | 12.05 | 11.515 | 4174111 |
| 1733874000 | 11.98 | -0.01 | -0.08 | 11.719 | 12.19 | 11.53 | 1790120 |
| 1733787600 | 11.99 | 0.22 | 1.87 | 11.88 | 12.29 | 11.86 | 2363715 |
| 1733528400 | 11.77 | -0.04 | -0.34 | 11.98 | 12.135 | 11.6 | 1579417 |
| 1733442000 | 11.81 | -0.43 | -3.51 | 12.265 | 12.265 | 11.595 | 1459179 |
| 1733355600 | 12.24 | -0.27 | -2.16 | 12.54 | 12.63 | 12.145 | 1455417 |
| 1733269200 | 12.51 | -0.24 | -1.88 | 12.61 | 12.73 | 12.26 | 1279652 |
| 1733182800 | 12.75 | 0.16 | 1.27 | 12.47 | 12.76 | 12.275 | 1714142 |
| 1732917840 | 12.59 | 0.01 | 0.08 | 12.7 | 12.75 | 12.46 | 675670 |
| 1732750800 | 12.58 | 0.09 | 0.72 | 12.6245 | 12.92 | 12.56 | 1057521 |
| 1732664400 | 12.49 | -0.57 | -4.36 | 12.93 | 12.99 | 12.455 | 1313623 |
| 1732578000 | 13.06 | 1.4 | 12.01 | 12.055 | 13.2 | 12.055 | 2760544 |
| 1732318800 | 11.66 | 0.25 | 2.19 | 11.66 | 11.88 | 11.625 | 1732276 |
| 1732232400 | 11.41 | 0.13 | 1.15 | 11.2 | 11.49 | 11.16 | 1238173 |
| 1732146000 | 11.28 | -0.17 | -1.48 | 11.22 | 11.35 | 11.15 | 1842813 |
| 1732059600 | 11.45 | -0.35 | -2.97 | 11.65 | 11.66 | 11.33 | 1148170 |
| 1731973200 | 11.8 | -0.02 | -0.17 | 11.7 | 11.935 | 11.62 | 1269507 |
| 1731714000 | 11.82 | 0.02 | 0.17 | 11.86 | 11.975 | 11.675 | 1227603 |
| 1731627600 | 11.8 | -0.37 | -3.04 | 12.42 | 12.57 | 11.77 | 1388974 |
| 1731541200 | 12.17 | 0.3 | 2.53 | 11.91 | 12.215 | 11.8746 | 1784455 |
| 1731454800 | 11.87 | -0.2 | -1.66 | 11.98 | 11.98 | 11.75 | 1902020 |
| 1731368400 | 12.07 | -0.06 | -0.49 | 12.18 | 12.22 | 11.965 | 2044378 |
| 1731109200 | 12.13 | -0.03 | -0.25 | 12.04 | 12.22 | 11.895 | 1577648 |
| 1731022800 | 12.16 | -0.06 | -0.49 | 12.175 | 12.49 | 12.005 | 1704727 |
| 1730936400 | 12.22 | -0.19 | -1.53 | 12.65 | 12.69 | 11.835 | 1892391 |
| 1730850000 | 12.41 | 0.13 | 1.06 | 12.215 | 12.465 | 12.11 | 1120737 |
| 1730763600 | 12.28 | 0.26 | 2.16 | 11.97 | 12.58 | 11.97 | 1975196 |
| 1730500800 | 12.02 | 0.02 | 0.17 | 12.17 | 12.25 | 11.955 | 2976608 |
| 1730414400 | 12 | -0.13 | -1.07 | 12.1299 | 12.315 | 11.985 | 1835026 |
| 1730328000 | 12.13 | -0.53 | -4.19 | 12.795 | 13.04 | 12.11 | 1831600 |
| 1730241600 | 12.66 | 0.49 | 4.03 | 11.8 | 13.13 | 11.8 | 3414766 |
| 1730155200 | 12.17 | 0 | 0.00 | 12.23 | 12.38 | 12.105 | 1900128 |
| 1729896000 | 12.17 | -0.1 | -0.81 | 12.23 | 12.505 | 12.09 | 1077374 |
| 1729809600 | 12.27 | -0.03 | -0.24 | 12.43 | 12.43 | 12.16 | 1072132 |
| 1729723200 | 12.3 | -0.05 | -0.40 | 12.3 | 12.465 | 12.13 | 1178542 |
| 1729636800 | 12.35 | -0.71 | -5.44 | 12.9091 | 12.9091 | 12.2299 | 1532546 |
| 1729550400 | 13.06 | -0.5 | -3.69 | 13.53 | 13.55 | 13.02 | 903844 |
| 1729291200 | 13.56 | 0.1 | 0.74 | 13.53 | 13.62 | 13.39 | 2061499 |
| 1729204800 | 13.46 | -0.05 | -0.37 | 13.51 | 13.51 | 13.26 | 873069 |
| 1729118400 | 13.51 | 0.38 | 2.89 | 13.26 | 13.56 | 13.1622 | 1040909 |
| 1729032000 | 13.13 | 0.19 | 1.47 | 12.98 | 13.5 | 12.97 | 1096723 |
| 1728945600 | 12.94 | 0.18 | 1.41 | 12.69 | 12.95 | 12.56 | 947038 |
| 1728686400 | 12.76 | 0.07 | 0.55 | 12.75 | 12.87 | 12.71 | 759246 |
| 1728600000 | 12.69 | -0.21 | -1.63 | 12.62 | 12.72 | 12.46 | 1361521 |
| 1728513600 | 12.9 | -0.21 | -1.60 | 13.11 | 13.1678 | 12.78 | 1716571 |
| 1728427200 | 13.11 | 0.02 | 0.15 | 13.16 | 13.405 | 13.09 | 1103423 |
| 1728340800 | 13.09 | -0.36 | -2.68 | 13.37 | 13.375 | 12.97 | 1163422 |
| 1728081600 | 13.45 | 0.27 | 2.05 | 13.245 | 13.48 | 13.055 | 958541 |
| 1727995200 | 13.18 | -0.31 | -2.30 | 13.245 | 13.3084 | 12.99 | 1082355 |
| 1727908800 | 13.49 | -0.18 | -1.32 | 13.58 | 13.71 | 13.419 | 1092228 |
| 1727822400 | 13.67 | 0.05 | 0.37 | 13.66 | 13.82 | 13.44 | 1222153 |
| 1727735520 | 13.62 | -0.5 | -3.54 | 14 | 14 | 13.53 | 1535743 |
| 1727476800 | 14.12 | 0.51 | 3.75 | 13.74 | 14.235 | 13.74 | 1990051 |
| 1727390400 | 13.61 | 0.38 | 2.87 | 13.46 | 13.64 | 13.37 | 1546079 |
| 1727304000 | 13.23 | -0.49 | -3.57 | 13.66 | 13.66 | 13.22 | 1741162 |
| 1727217600 | 13.72 | 0.72 | 5.54 | 13.11 | 13.73 | 13.04 | 2083233 |
| 1727131200 | 13 | -0.18 | -1.37 | 13.19 | 13.19 | 12.93 | 1894358 |
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
